ECA Marcellus Trust I ECTM
0.46 USD -0.02 (-4.17%)
Regular-session close
0.47 Day range 0.48
0.40 52-week range 0.76
- YTD
- -6.12%
- 1 year
- -26.98%
ECTM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | -0.01 | -2.08% | 8,000 |
| Nov 12, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00% | 6,800 |
| Nov 11, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | +0.02 | +4.17% | 25,600 |
| Nov 10, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | -0.02 | -4.00% | 18,900 |
| Nov 9, 2026 | 0.42 | 0.50 | 0.42 | 0.50 | +0.05 | +11.11% | 40,400 |
| Nov 6, 2026 | 0.48 | 0.48 | 0.40 | 0.45 | -0.02 | -4.26% | 116,100 |
| Nov 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 | -4.08% | 10,100 |
| Nov 4, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | +0.02 | +4.26% | 900 |
| Nov 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 500 |
| Nov 2, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 7,400 |
| Oct 30, 2026 | 0.49 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 29,900 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96% | 5,500 |
| Oct 28, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 102,400 |
| Oct 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 9,700 |
| Oct 23, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96% | 11,800 |
| Oct 22, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 4,100 |
| Oct 21, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 27,200 |
| Oct 20, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | +0.01 | +2.00% | 8,400 |
| Oct 19, 2026 | 0.52 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 20,600 |
| Oct 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96% | 19,100 |
| Oct 15, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | +0.01 | +2.00% | 12,600 |
| Oct 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 2,000 |
| Oct 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 8,100 |
| Oct 12, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | -0.02 | -3.85% | 10,800 |
| Oct 9, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | +0.01 | +1.96% | 30,100 |
| Oct 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 | +2.00% | 4,800 |
| Oct 7, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96% | 11,700 |
| Oct 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 2,000 |
| Oct 5, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 4,500 |
| Oct 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 9,300 |
| Sep 30, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 300 |
| Sep 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 | +2.00% | 16,200 |
| Sep 28, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 16,000 |
| Sep 25, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | -0.02 | -3.85% | 86,000 |
| Sep 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 100 |
| Sep 23, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | +0.01 | +1.96% | 1,600 |
| Sep 22, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92% | 4,300 |
| Sep 21, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 5,500 |
| Sep 18, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | +0.02 | +4.00% | 2,200 |
| Sep 17, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00% | 14,400 |
| Sep 16, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | -0.03 | -5.66% | 20,800 |
| Sep 15, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 | +3.92% | 3,200 |
| Sep 14, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | -0.02 | -3.77% | 5,000 |
| Sep 11, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 19,500 |
| Sep 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 500 |
| Sep 9, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 15,300 |
| Sep 8, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | +0.01 | +1.92% | 19,600 |
| Sep 4, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00% | 18,100 |
| Sep 3, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | -0.01 | -1.89% | 9,100 |
| Sep 2, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | +0.01 | +1.92% | 49,200 |
| Sep 1, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00% | 19,600 |
| Aug 31, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00% | 69,800 |
| Aug 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 400 |
| Aug 27, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | +1.96% | 3,700 |
| Aug 26, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92% | 9,300 |
| Aug 25, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | -0.04 | -7.14% | 49,600 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | -0.03 | -5.08% | 5,300 |
| Aug 21, 2026 | 0.54 | 0.60 | 0.54 | 0.59 | +0.05 | +9.26% | 5,500 |
| Aug 20, 2026 | 0.52 | 0.60 | 0.52 | 0.54 | +0.02 | +3.85% | 24,500 |
| Aug 19, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | +0.01 | +1.96% | 22,600 |
| Aug 18, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | -0.03 | -5.56% | 4,600 |
| Aug 17, 2026 | 0.53 | 0.60 | 0.50 | 0.54 | 0.00 | 0.00% | 98,900 |
| Aug 14, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | +0.01 | +1.89% | 39,600 |
65 days, newest first. Daily bars as drawn on the ECTM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.